Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C E C O Envir (NQ: CECE )

11.65 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.270 7.350 7.180 7.200 93,300 +0.01(+0.14%)
Mar 28, 2019 7.320 7.380 7.140 7.190 87,806 -0.14(-1.91%)
Mar 27, 2019 7.460 7.540 7.310 7.330 94,795 -0.14(-1.87%)
Mar 26, 2019 7.410 7.620 7.380 7.470 85,534 +0.11(+1.49%)
Mar 25, 2019 7.260 7.430 7.010 7.360 94,621 +0.07(+0.96%)
Mar 22, 2019 7.500 7.510 7.230 7.290 103,900 -0.22(-2.93%)
Mar 21, 2019 7.290 7.600 7.290 7.510 59,145 +0.21(+2.88%)
Mar 20, 2019 7.560 7.630 7.290 7.300 164,499 -0.26(-3.44%)
Mar 19, 2019 7.770 7.866 7.470 7.560 67,274 -0.17(-2.20%)
Mar 18, 2019 7.540 7.819 7.500 7.730 107,718 +0.19(+2.52%)
Mar 15, 2019 7.720 7.880 7.520 7.540 224,600 -0.17(-2.20%)
Mar 14, 2019 7.850 7.850 7.690 7.710 55,586 -0.04(-0.52%)
Mar 13, 2019 7.920 7.920 7.580 7.750 104,175 -0.07(-0.90%)
Mar 12, 2019 7.550 7.880 7.550 7.820 111,147 +0.34(+4.55%)
Mar 11, 2019 7.320 7.500 7.215 7.480 126,485 +0.24(+3.31%)
Mar 08, 2019 7.150 7.270 6.850 7.240 91,800 -0.03(-0.41%)
Mar 07, 2019 7.350 7.820 7.270 7.270 107,533 -0.22(-2.94%)
Mar 06, 2019 7.730 7.740 7.390 7.490 81,294 -0.23(-2.98%)
Mar 05, 2019 7.700 7.790 7.650 7.720 31,595 +0.02(+0.26%)
Mar 04, 2019 7.830 7.970 7.680 7.700 60,032 -0.14(-1.79%)
Mar 01, 2019 7.680 7.840 7.480 7.840 73,200 +0.22(+2.89%)
Feb 28, 2019 7.600 7.740 7.595 7.620 53,887 +0.01(+0.13%)
Feb 27, 2019 7.600 7.689 7.578 7.610 43,063 +0.00(+0.00%)
Feb 26, 2019 7.570 7.740 7.490 7.610 69,223 +0.04(+0.53%)
Feb 25, 2019 7.520 7.675 7.520 7.570 72,068 +0.08(+1.07%)
Feb 22, 2019 7.330 7.520 7.260 7.490 72,500 +0.17(+2.32%)
Feb 21, 2019 7.370 7.370 7.230 7.320 46,725 +0.00(+0.00%)
Feb 20, 2019 7.410 7.500 7.300 7.320 81,233 -0.09(-1.21%)
Feb 19, 2019 7.400 7.540 7.150 7.410 61,612 +0.03(+0.41%)
Feb 15, 2019 7.160 7.475 7.090 7.380 120,500 +0.29(+4.09%)
Feb 14, 2019 7.140 7.200 7.090 7.090 66,885 -0.07(-0.98%)
Feb 13, 2019 7.220 7.300 7.140 7.160 103,188 -0.05(-0.69%)
Feb 12, 2019 7.120 7.270 7.020 7.210 140,907 +0.22(+3.15%)
Feb 11, 2019 6.919 7.040 6.919 6.990 67,826 +0.01(+0.14%)
Feb 08, 2019 7.020 7.020 6.890 6.980 49,700 -0.02(-0.29%)
Feb 07, 2019 7.090 7.140 6.980 7.000 32,042 -0.11(-1.55%)
Feb 06, 2019 7.120 7.180 7.056 7.110 64,606 -0.03(-0.42%)
Feb 05, 2019 7.000 7.180 7.000 7.140 52,801 +0.15(+2.15%)
Feb 04, 2019 6.950 7.080 6.910 6.990 66,587 +0.05(+0.72%)
Feb 01, 2019 6.910 6.940 6.770 6.940 27,300 +0.06(+0.87%)
Jan 31, 2019 6.880 7.050 6.840 6.880 60,004 +0.01(+0.15%)
Jan 30, 2019 6.630 6.930 6.590 6.870 265,201 +0.31(+4.73%)
Jan 29, 2019 6.620 6.690 6.500 6.560 51,679 -0.08(-1.20%)
Jan 28, 2019 6.800 6.800 6.570 6.640 50,076 -0.20(-2.92%)
Jan 25, 2019 6.850 6.980 6.810 6.840 41,000 -0.07(-1.01%)
Jan 24, 2019 6.850 6.940 6.835 6.910 52,476 +0.02(+0.29%)
Jan 23, 2019 7.000 7.080 6.880 6.890 85,588 -0.12(-1.71%)
Jan 22, 2019 6.990 7.100 6.950 7.010 45,532 -0.05(-0.71%)
Jan 18, 2019 7.040 7.120 7.020 7.060 104,900 +0.03(+0.43%)
Jan 17, 2019 7.070 7.160 7.000 7.030 55,264 -0.07(-0.99%)
Jan 16, 2019 7.310 7.510 7.070 7.100 46,335 -0.20(-2.74%)
Jan 15, 2019 7.280 7.310 7.170 7.300 37,564 +0.01(+0.14%)
Jan 14, 2019 7.180 7.320 7.180 7.290 61,353 -0.01(-0.14%)
Jan 11, 2019 7.220 7.330 7.220 7.300 54,900 +0.03(+0.41%)
Jan 10, 2019 7.220 7.360 7.210 7.270 46,510 +0.00(+0.00%)
Jan 09, 2019 7.120 7.280 7.080 7.270 62,713 +0.17(+2.39%)
Jan 08, 2019 7.090 7.120 6.950 7.100 100,295 +0.07(+1.00%)
Jan 07, 2019 6.880 7.155 6.850 7.030 115,113 +0.14(+2.03%)
Jan 04, 2019 6.890 7.000 6.810 6.890 102,000 +0.11(+1.62%)
Jan 03, 2019 6.750 6.930 6.725 6.780 73,448 -0.07(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.